Rio Tinto PLC ADR (RIO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
05/12/2024	2.321.712	0,00%	63,60	63,31	63,80	63,39
04/12/2024	2.321.712	-0,19%	63,60	63,31	63,80	63,39
03/12/2024	5.094.428	0,38%	64,02	63,44	64,15	63,51
02/12/2024	3.015.805	0,68%	63,34	62,75	63,425	63,27
29/11/2024	1.074.583	0,83%	62,31	62,12	62,905	62,84
28/11/2024	1.712.837	0,00%	61,99	61,92	62,585	62,32
27/11/2024	1.712.837	0,47%	61,99	61,92	62,585	62,32
26/11/2024	1.765.093	-1,51%	62,63	61,785	62,64	62,03
25/11/2024	2.193.843	1,01%	63,28	62,795	63,355	62,98
22/11/2024	1.870.106	-0,35%	62,05	61,97	62,395	62,35
21/11/2024	1.964.511	0,29%	62,31	62,00	62,675	62,57
20/11/2024	1.336.490	-0,06%	62,73	62,33	62,80	62,39
19/11/2024	2.012.355	0,50%	61,87	61,75	62,50	62,43
18/11/2024	3.107.284	1,87%	61,39	61,39	62,215	62,12
15/11/2024	3.049.261	0,91%	60,99	60,73	61,30	60,98
14/11/2024	2.433.098	-0,31%	60,57	60,26	60,82	60,43
13/11/2024	2.165.822	-0,95%	60,91	60,31	60,97	60,62
12/11/2024	4.297.321	-2,24%	61,39	60,505	61,40	61,20
11/11/2024	3.467.372	-2,84%	63,14	62,41	63,23	62,60
08/11/2024	4.747.115	-4,51%	64,92	63,87	64,98	64,43
07/11/2024	4.396.398	3,28%	67,69	67,42	68,18	67,47
06/11/2024	2.931.186	-0,26%	64,40	64,36	65,55	65,33
05/11/2024	1.491.225	0,75%	65,595	65,34	65,75	65,50
04/11/2024	1.703.405	-0,49%	65,34	65,00	65,775	65,01
01/11/2024	1.807.761	0,68%	65,67	65,175	65,80	65,33
31/10/2024	1.817.210	-1,53%	65,36	64,51	65,43	64,89
30/10/2024	1.856.039	-1,02%	65,93	65,635	66,39	65,90
29/10/2024	1.669.753	0,60%	66,78	66,525	66,985	66,58
28/10/2024	1.706.242	1,38%	65,80	65,68	66,31	66,18
25/10/2024	2.574.420	1,04%	65,38	65,12	65,845	65,28
24/10/2024	2.969.913	0,19%	64,77	64,066	64,84	64,61
23/10/2024	2.638.952	-1,51%	64,40	64,16	64,61	64,49
22/10/2024	1.746.636	0,82%	65,23	64,98	65,49	65,48
21/10/2024	2.054.534	-0,63%	65,37	64,691	65,46	64,95
18/10/2024	2.430.082	0,42%	65,58	65,215	65,69	65,36
17/10/2024	3.642.751	-1,30%	64,65	64,135	65,125	65,09
16/10/2024	3.566.584	-0,78%	66,35	65,67	66,52	65,95
15/10/2024	4.468.454	-1,82%	66,52	66,29	66,82	66,47
14/10/2024	3.928.918	0,70%	66,71	66,585	67,775	67,70
11/10/2024	3.490.044	0,58%	66,81	66,78	67,38	67,23
10/10/2024	3.352.303	0,74%	66,33	65,96	66,90	66,84
09/10/2024	4.138.921	-0,47%	65,57	65,28	66,43	66,35
08/10/2024	5.638.836	-4,25%	66,305	66,135	66,69	66,66
07/10/2024	2.385.973	-0,12%	69,44	69,275	69,835	69,62
04/10/2024	2.066.070	-0,19%	69,64	69,33	69,92	69,70
03/10/2024	2.760.754	-1,40%	69,79	69,63	70,195	69,83
02/10/2024	4.744.642	-0,48%	71,49	70,78	72,08	70,82
01/10/2024	3.536.485	-0,01%	70,86	70,195	71,16	71,16
30/09/2024	3.349.985	-0,08%	71,47	70,69	71,48	71,17
27/09/2024	2.910.671	0,68%	71,08	70,99	71,455	71,23
26/09/2024	5.285.518	4,55%	70,28	70,07	71,08	70,75
25/09/2024	3.420.373	0,37%	67,94	67,56	67,96	67,67
24/09/2024	4.128.798	4,40%	67,77	67,255	67,85	67,42
23/09/2024	2.056.951	1,59%	63,76	63,70	64,615	64,58
20/09/2024	434.819	-2,47%	64,29	63,56	64,48	63,57
19/09/2024	5.144.578	3,61%	65,50	64,64	65,50	65,18
18/09/2024	2.078.994	-0,02%	63,32	62,835	63,88	62,91
17/09/2024	1.868.406	-0,43%	63,50	62,78	63,5782	62,92
16/09/2024	1.845.396	1,02%	62,93	62,80	63,2488	63,19
13/09/2024	339.470	1,03%	62,57	62,485	62,78	62,55
12/09/2024	2.782.980	1,14%	61,67	61,525	62,08	61,91
11/09/2024	2.532.323	2,41%	60,74	60,202	61,31	61,21
10/09/2024	2.092.216	-0,40%	59,82	59,4006	59,82	59,77
09/09/2024	2.379.132	0,50%	60,07	59,985	60,46	60,01
06/09/2024	549.507	-1,13%	60,07	59,37	60,18	59,71
05/09/2024	2.035.264	0,50%	60,53	60,37	60,86	60,39
04/09/2024	389.570	-0,41%	60,15	60,06	60,58	60,09
03/09/2024	667.246	-4,63%	61,00	60,11	61,07	60,34
02/09/2024	2.238.296	0,00%	63,01	62,635	63,27	63,27
30/08/2024	2.238.296	-0,08%	63,01	62,635	63,27	63,27
29/08/2024	1.473.932	0,51%	62,96	62,83	63,58	63,32
28/08/2024	2.070.923	-1,56%	62,84	62,65	63,105	63,00
27/08/2024	2.399.260	0,44%	63,92	63,62	64,12	64,00
26/08/2024	2.463.652	1,11%	63,80	63,57	64,40	63,72
23/08/2024	545.459	0,45%	62,60	62,30	63,075	63,02
22/08/2024	1.761.577	-1,03%	62,83	62,48	62,89	62,74
21/08/2024	2.217.443	2,24%	63,51	63,12	63,59	63,39
20/08/2024	2.242.447	-0,77%	62,44	61,87	62,625	62,00
19/08/2024	2.784.082	1,96%	62,35	62,28	62,92	62,48
16/08/2024	433.642	-2,34%	60,67	60,64	61,525	61,28
15/08/2024	3.304.397	0,50%	63,20	62,66	63,24	62,75
14/08/2024	2.904.728	-2,06%	62,51	62,19	62,71	62,44
13/08/2024	1.887.566	0,70%	63,27	63,18	63,81	63,75
12/08/2024	1.919.474	0,11%	63,33	63,155	63,6937	63,31
09/08/2024	451.638	0,51%	63,20	62,555	63,60	63,24
08/08/2024	2.487.934	0,61%	62,84	62,73	63,215	62,92
07/08/2024	3.817.776	-0,83%	63,11	62,37	63,27	62,54
06/08/2024	4.396.186	0,14%	62,11	61,97	63,45	63,06
05/08/2024	4.053.673	-1,10%	62,35	62,105	63,34	62,97
02/08/2024	649.717	0,28%	64,07	63,09	64,12	63,67
01/08/2024	3.489.316	-2,56%	64,82	63,31	65,22	63,49
31/07/2024	542.665	2,57%	65,15	64,39	65,57	65,16
30/07/2024	3.318.005	-1,81%	63,52	63,275	63,8199	63,53
29/07/2024	2.285.290	-0,55%	64,51	64,37	64,84	64,70
26/07/2024	387.723	1,14%	65,15	64,62	65,45	65,06
25/07/2024	2.484.252	1,32%	64,09	63,52	64,78	64,33
24/07/2024	3.065.978	-0,06%	64,01	63,46	64,155	63,49
23/07/2024	2.702.497	-0,72%	63,00	62,87	63,6091	63,53
22/07/2024	2.678.717	0,33%	63,835	63,71	64,1526	63,99
19/07/2024	336.746	-0,92%	63,69	63,42	63,99	63,78